Deckers Outdoor Corporation (FRA:DO2)
Germany · Delayed Price · Currency is EUR 78.66
+3.04 (4.02%)
Last updated: Dec 1, 2025, 3:59 PM CET
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 75.12 | 76.60 | 75.12 | 75.62 | 75.62 | 0.80% | - |
| Nov 27, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.48% | - |
| Nov 26, 2025 | 73.80 | 75.44 | 73.80 | 75.38 | 75.38 | 2.17% | 120 |
| Nov 25, 2025 | 72.02 | 74.20 | 72.02 | 73.78 | 73.78 | 2.39% | - |
| Nov 24, 2025 | 74.00 | 74.36 | 72.06 | 72.06 | 72.06 | -2.78% | 100 |
| Nov 21, 2025 | 70.32 | 74.12 | 70.32 | 74.12 | 74.12 | 5.02% | - |
| Nov 20, 2025 | 73.70 | 73.70 | 70.58 | 70.58 | 70.58 | -2.11% | 229 |
| Nov 19, 2025 | 72.06 | 72.24 | 71.80 | 72.10 | 72.10 | -0.30% | - |
| Nov 18, 2025 | 69.36 | 72.70 | 69.36 | 72.32 | 72.32 | 3.97% | 141 |
| Nov 17, 2025 | 71.36 | 71.50 | 69.56 | 69.56 | 69.56 | -2.25% | 24 |
| Nov 14, 2025 | 71.04 | 71.46 | 70.62 | 71.16 | 71.16 | -0.31% | - |
| Nov 13, 2025 | 72.68 | 73.02 | 71.38 | 71.38 | 71.38 | -1.90% | 157 |
| Nov 12, 2025 | 71.38 | 74.60 | 71.38 | 72.76 | 72.76 | 2.02% | 34 |
| Nov 11, 2025 | 68.82 | 71.36 | 68.82 | 71.32 | 71.32 | 3.51% | - |
| Nov 10, 2025 | 71.08 | 71.08 | 68.90 | 68.90 | 68.90 | -2.30% | - |
| Nov 7, 2025 | 69.06 | 70.76 | 68.90 | 70.52 | 70.52 | 1.73% | - |
| Nov 6, 2025 | 70.92 | 70.92 | 68.92 | 69.32 | 69.32 | -2.80% | - |
| Nov 5, 2025 | 69.04 | 71.72 | 69.04 | 71.32 | 71.32 | 2.94% | - |
| Nov 4, 2025 | 69.38 | 69.74 | 69.04 | 69.28 | 69.28 | -1.39% | - |
| Nov 3, 2025 | 70.30 | 71.08 | 68.86 | 70.26 | 70.26 | -0.20% | 12 |
| Oct 31, 2025 | 70.26 | 71.02 | 70.26 | 70.40 | 70.40 | 0.57% | 33 |
| Oct 30, 2025 | 72.20 | 72.20 | 70.00 | 70.00 | 70.00 | -3.02% | 60 |
| Oct 29, 2025 | 75.76 | 75.76 | 72.18 | 72.18 | 72.18 | -3.40% | 231 |
| Oct 28, 2025 | 77.02 | 77.02 | 74.66 | 74.72 | 74.72 | -3.61% | 87 |
| Oct 27, 2025 | 75.90 | 77.52 | 75.90 | 77.52 | 77.52 | 3.44% | 218 |
| Oct 24, 2025 | 78.42 | 78.88 | 74.94 | 74.94 | 74.94 | -15.47% | 1,583 |
| Oct 23, 2025 | 87.06 | 88.66 | 87.06 | 88.66 | 88.66 | 2.00% | 46 |
| Oct 22, 2025 | 88.86 | 89.60 | 86.28 | 86.92 | 86.92 | -2.32% | 323 |
| Oct 21, 2025 | 85.80 | 89.12 | 85.80 | 88.98 | 88.98 | 2.99% | - |
| Oct 20, 2025 | 85.58 | 87.30 | 85.58 | 86.40 | 86.40 | 0.70% | - |
| Oct 17, 2025 | 83.68 | 85.94 | 83.44 | 85.80 | 85.80 | 1.25% | 15 |
| Oct 16, 2025 | 82.56 | 84.74 | 82.56 | 84.74 | 84.74 | 2.54% | 30 |
| Oct 15, 2025 | 85.42 | 86.14 | 82.64 | 82.64 | 82.64 | -3.23% | 18 |
| Oct 14, 2025 | 84.08 | 85.64 | 83.68 | 85.40 | 85.40 | 0.40% | 462 |
| Oct 13, 2025 | 82.10 | 85.06 | 82.10 | 85.06 | 85.06 | 3.81% | - |
| Oct 10, 2025 | 85.40 | 85.92 | 81.94 | 81.94 | 81.94 | -4.07% | 100 |
| Oct 9, 2025 | 86.98 | 86.98 | 85.34 | 85.42 | 85.42 | -2.15% | - |
| Oct 8, 2025 | 84.52 | 87.30 | 84.52 | 87.30 | 87.30 | 3.80% | - |
| Oct 7, 2025 | 86.96 | 86.96 | 83.80 | 84.10 | 84.10 | -3.51% | 65 |
| Oct 6, 2025 | 88.52 | 89.08 | 87.16 | 87.16 | 87.16 | -1.04% | 463 |
| Oct 3, 2025 | 88.70 | 88.98 | 88.08 | 88.08 | 88.08 | -0.18% | - |
| Oct 2, 2025 | 86.64 | 88.46 | 85.82 | 88.24 | 88.24 | 2.41% | - |
| Oct 1, 2025 | 86.04 | 86.80 | 85.52 | 86.16 | 86.16 | 0.19% | 8 |
| Sep 30, 2025 | 87.60 | 87.60 | 86.00 | 86.00 | 86.00 | -2.03% | 15 |
| Sep 29, 2025 | 90.16 | 90.96 | 87.78 | 87.78 | 87.78 | -2.47% | 47 |
| Sep 26, 2025 | 90.68 | 90.68 | 90.00 | 90.00 | 90.00 | -1.66% | 87 |
| Sep 25, 2025 | 94.44 | 94.44 | 91.52 | 91.52 | 91.52 | -3.48% | 11 |
| Sep 24, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | -0.88% | - |
| Sep 23, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | -0.81% | - |
| Sep 22, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | -1.23% | - |